8388 (株)阿波銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 794 | 794 | 771 | 772 | 121,000 | 3,860 |
| 2005-12-29 | 789 | 796 | 784 | 784 | 136,000 | 3,920 |
| 2005-12-28 | 791 | 804 | 782 | 795 | 102,000 | 3,975 |
| 2005-12-27 | 799 | 802 | 788 | 793 | 192,000 | 3,965 |
| 2005-12-26 | 819 | 819 | 797 | 799 | 138,000 | 3,995 |
| 2005-12-22 | 820 | 820 | 802 | 809 | 185,000 | 4,045 |
| 2005-12-21 | 825 | 827 | 815 | 820 | 192,000 | 4,100 |
| 2005-12-20 | 817 | 827 | 808 | 822 | 262,000 | 4,110 |
| 2005-12-19 | 809 | 809 | 797 | 804 | 244,000 | 4,020 |
| 2005-12-16 | 802 | 814 | 798 | 809 | 291,000 | 4,045 |
| 2005-12-15 | 808 | 815 | 796 | 802 | 208,000 | 4,010 |
| 2005-12-14 | 822 | 822 | 791 | 808 | 243,000 | 4,040 |
| 2005-12-13 | 834 | 839 | 811 | 825 | 306,000 | 4,125 |
| 2005-12-12 | 800 | 833 | 793 | 830 | 514,000 | 4,150 |
| 2005-12-09 | 783 | 794 | 770 | 790 | 539,000 | 3,950 |
| 2005-12-08 | 802 | 803 | 777 | 791 | 332,000 | 3,955 |
| 2005-12-07 | 808 | 820 | 807 | 809 | 421,000 | 4,045 |
| 2005-12-06 | 805 | 820 | 800 | 808 | 322,000 | 4,040 |
| 2005-12-05 | 807 | 813 | 800 | 811 | 244,000 | 4,055 |
| 2005-12-02 | 795 | 810 | 790 | 806 | 384,000 | 4,030 |
| 2005-12-01 | 785 | 797 | 785 | 785 | 223,000 | 3,925 |
| 2005-11-30 | 786 | 792 | 783 | 783 | 249,000 | 3,915 |
| 2005-11-29 | 799 | 808 | 788 | 792 | 197,000 | 3,960 |
| 2005-11-28 | 800 | 806 | 782 | 793 | 210,000 | 3,965 |
| 2005-11-25 | 774 | 809 | 771 | 803 | 510,000 | 4,015 |
| 2005-11-24 | 801 | 807 | 780 | 784 | 411,000 | 3,920 |
| 2005-11-22 | 817 | 824 | 796 | 810 | 302,000 | 4,050 |
| 2005-11-21 | 831 | 831 | 804 | 816 | 313,000 | 4,080 |
| 2005-11-18 | 840 | 844 | 823 | 828 | 558,000 | 4,140 |
| 2005-11-17 | 789 | 806 | 784 | 805 | 369,000 | 4,025 |
| 2005-11-16 | 763 | 789 | 757 | 779 | 567,000 | 3,895 |
| 2005-11-15 | 760 | 768 | 753 | 758 | 398,000 | 3,790 |
| 2005-11-14 | 781 | 781 | 761 | 762 | 284,000 | 3,810 |
| 2005-11-11 | 785 | 785 | 768 | 771 | 1,071,000 | 3,855 |
| 2005-11-10 | 786 | 792 | 753 | 778 | 359,000 | 3,890 |
| 2005-11-09 | 804 | 804 | 779 | 785 | 364,000 | 3,925 |
| 2005-11-08 | 787 | 813 | 784 | 805 | 552,000 | 4,025 |
| 2005-11-07 | 799 | 809 | 780 | 783 | 565,000 | 3,915 |
| 2005-11-04 | 849 | 850 | 807 | 809 | 545,000 | 4,045 |
| 2005-11-02 | 859 | 860 | 820 | 831 | 672,000 | 4,155 |
| 2005-11-01 | 852 | 886 | 851 | 869 | 670,000 | 4,345 |
| 2005-10-31 | 870 | 870 | 836 | 847 | 1,199,000 | 4,235 |
| 2005-10-28 | 739 | 779 | 725 | 770 | 1,222,000 | 3,850 |
| 2005-10-27 | 676 | 763 | 673 | 749 | 1,697,000 | 3,745 |
| 2005-10-26 | 658 | 677 | 658 | 676 | 360,000 | 3,380 |
| 2005-10-25 | 656 | 669 | 656 | 664 | 226,000 | 3,320 |
| 2005-10-24 | 665 | 669 | 658 | 658 | 144,000 | 3,290 |
| 2005-10-21 | 654 | 664 | 647 | 662 | 195,000 | 3,310 |
| 2005-10-20 | 658 | 662 | 654 | 660 | 205,000 | 3,300 |
| 2005-10-19 | 646 | 655 | 642 | 649 | 166,000 | 3,245 |
| 2005-10-18 | 668 | 668 | 650 | 650 | 279,000 | 3,250 |
| 2005-10-17 | 661 | 663 | 658 | 658 | 131,000 | 3,290 |
| 2005-10-14 | 660 | 660 | 652 | 654 | 223,000 | 3,270 |
| 2005-10-13 | 655 | 663 | 646 | 661 | 201,000 | 3,305 |
| 2005-10-12 | 673 | 679 | 657 | 675 | 395,000 | 3,375 |
| 2005-10-11 | 640 | 663 | 640 | 663 | 146,000 | 3,315 |
| 2005-10-07 | 636 | 646 | 633 | 635 | 249,000 | 3,175 |
| 2005-10-06 | 646 | 648 | 635 | 635 | 366,000 | 3,175 |
| 2005-10-05 | 657 | 664 | 649 | 650 | 346,000 | 3,250 |
| 2005-10-04 | 687 | 687 | 669 | 669 | 306,000 | 3,345 |
| 2005-10-03 | 677 | 688 | 672 | 678 | 275,000 | 3,390 |
| 2005-09-30 | 703 | 703 | 668 | 670 | 302,000 | 3,350 |
| 2005-09-29 | 694 | 725 | 686 | 704 | 384,000 | 3,520 |
| 2005-09-28 | 683 | 696 | 676 | 694 | 126,000 | 3,470 |
| 2005-09-27 | 697 | 697 | 687 | 691 | 130,000 | 3,455 |
| 2005-09-26 | 686 | 696 | 672 | 694 | 215,000 | 3,470 |
| 2005-09-22 | 689 | 691 | 680 | 682 | 173,000 | 3,410 |
| 2005-09-21 | 697 | 697 | 674 | 679 | 170,000 | 3,395 |
| 2005-09-20 | 654 | 679 | 654 | 678 | 247,000 | 3,390 |
| 2005-09-16 | 661 | 662 | 655 | 662 | 99,000 | 3,310 |
| 2005-09-15 | 655 | 663 | 648 | 662 | 152,000 | 3,310 |
| 2005-09-14 | 658 | 660 | 654 | 654 | 134,000 | 3,270 |
| 2005-09-13 | 660 | 663 | 652 | 655 | 112,000 | 3,275 |
| 2005-09-12 | 650 | 665 | 649 | 657 | 180,000 | 3,285 |
| 2005-09-09 | 647 | 649 | 640 | 648 | 569,000 | 3,240 |
| 2005-09-08 | 647 | 647 | 638 | 642 | 127,000 | 3,210 |
| 2005-09-07 | 650 | 650 | 642 | 644 | 99,000 | 3,220 |
| 2005-09-06 | 648 | 650 | 640 | 640 | 84,000 | 3,200 |
| 2005-09-05 | 642 | 649 | 641 | 647 | 66,000 | 3,235 |
| 2005-09-02 | 653 | 653 | 646 | 647 | 154,000 | 3,235 |
| 2005-09-01 | 659 | 666 | 656 | 656 | 160,000 | 3,280 |
| 2005-08-31 | 653 | 656 | 649 | 654 | 93,000 | 3,270 |
| 2005-08-30 | 653 | 655 | 644 | 653 | 65,000 | 3,265 |
| 2005-08-29 | 660 | 660 | 647 | 658 | 150,000 | 3,290 |
| 2005-08-26 | 660 | 660 | 655 | 659 | 88,000 | 3,295 |
| 2005-08-25 | 655 | 659 | 651 | 659 | 76,000 | 3,295 |
| 2005-08-24 | 656 | 664 | 655 | 662 | 134,000 | 3,310 |
| 2005-08-23 | 659 | 671 | 655 | 655 | 201,000 | 3,275 |
| 2005-08-22 | 643 | 656 | 643 | 656 | 135,000 | 3,280 |
| 2005-08-19 | 644 | 648 | 641 | 646 | 112,000 | 3,230 |
| 2005-08-18 | 651 | 653 | 642 | 647 | 146,000 | 3,235 |
| 2005-08-17 | 651 | 657 | 647 | 649 | 144,000 | 3,245 |
| 2005-08-16 | 650 | 651 | 643 | 651 | 93,000 | 3,255 |
| 2005-08-15 | 637 | 650 | 637 | 650 | 191,000 | 3,250 |
| 2005-08-12 | 654 | 658 | 645 | 647 | 149,000 | 3,235 |
| 2005-08-11 | 642 | 657 | 638 | 657 | 191,000 | 3,285 |
| 2005-08-10 | 633 | 644 | 625 | 641 | 158,000 | 3,205 |
| 2005-08-09 | 613 | 626 | 613 | 625 | 134,000 | 3,125 |
| 2005-08-08 | 618 | 620 | 607 | 615 | 167,000 | 3,075 |
| 2005-08-05 | 635 | 635 | 617 | 621 | 238,000 | 3,105 |
| 2005-08-04 | 640 | 649 | 631 | 633 | 233,000 | 3,165 |
| 2005-08-03 | 642 | 647 | 639 | 639 | 109,000 | 3,195 |
| 2005-08-02 | 640 | 643 | 639 | 640 | 124,000 | 3,200 |
| 2005-08-01 | 652 | 656 | 652 | 654 | 153,000 | 3,270 |
| 2005-07-29 | 645 | 652 | 645 | 649 | 122,000 | 3,245 |
| 2005-07-28 | 644 | 645 | 641 | 645 | 134,000 | 3,225 |
| 2005-07-27 | 637 | 644 | 637 | 644 | 152,000 | 3,220 |
| 2005-07-26 | 637 | 639 | 634 | 637 | 96,000 | 3,185 |
| 2005-07-25 | 637 | 639 | 635 | 635 | 93,000 | 3,175 |
| 2005-07-22 | 643 | 643 | 633 | 633 | 144,000 | 3,165 |
| 2005-07-21 | 640 | 644 | 639 | 644 | 117,000 | 3,220 |
| 2005-07-20 | 637 | 642 | 634 | 641 | 232,000 | 3,205 |
| 2005-07-19 | 635 | 645 | 635 | 645 | 143,000 | 3,225 |
| 2005-07-15 | 638 | 645 | 637 | 638 | 226,000 | 3,190 |
| 2005-07-14 | 638 | 643 | 635 | 635 | 69,000 | 3,175 |
| 2005-07-13 | 636 | 639 | 632 | 639 | 121,000 | 3,195 |
| 2005-07-12 | 645 | 645 | 635 | 635 | 86,000 | 3,175 |
| 2005-07-11 | 643 | 645 | 636 | 639 | 81,000 | 3,195 |
| 2005-07-08 | 634 | 648 | 634 | 639 | 161,000 | 3,195 |
| 2005-07-07 | 640 | 641 | 632 | 635 | 108,000 | 3,175 |
| 2005-07-06 | 646 | 650 | 641 | 644 | 80,000 | 3,220 |
| 2005-07-05 | 642 | 654 | 637 | 647 | 148,000 | 3,235 |
| 2005-07-04 | 659 | 659 | 644 | 647 | 238,000 | 3,235 |
| 2005-07-01 | 648 | 658 | 647 | 654 | 122,000 | 3,270 |
| 2005-06-30 | 645 | 647 | 640 | 646 | 96,000 | 3,230 |
| 2005-06-29 | 646 | 651 | 645 | 648 | 100,000 | 3,240 |
| 2005-06-28 | 637 | 644 | 635 | 644 | 71,000 | 3,220 |
| 2005-06-27 | 638 | 644 | 630 | 634 | 123,000 | 3,170 |
| 2005-06-24 | 637 | 653 | 637 | 653 | 87,000 | 3,265 |
| 2005-06-23 | 642 | 651 | 641 | 645 | 128,000 | 3,225 |
| 2005-06-22 | 649 | 652 | 647 | 650 | 166,000 | 3,250 |
| 2005-06-21 | 647 | 649 | 645 | 648 | 137,000 | 3,240 |
| 2005-06-20 | 650 | 652 | 642 | 647 | 169,000 | 3,235 |
| 2005-06-17 | 636 | 643 | 636 | 641 | 220,000 | 3,205 |
| 2005-06-16 | 634 | 638 | 632 | 634 | 169,000 | 3,170 |
| 2005-06-15 | 630 | 634 | 627 | 629 | 117,000 | 3,145 |
| 2005-06-14 | 629 | 634 | 626 | 627 | 138,000 | 3,135 |
| 2005-06-13 | 638 | 640 | 628 | 628 | 160,000 | 3,140 |
| 2005-06-10 | 633 | 641 | 633 | 639 | 277,000 | 3,195 |
| 2005-06-09 | 635 | 640 | 632 | 634 | 100,000 | 3,170 |
| 2005-06-08 | 634 | 645 | 634 | 639 | 101,000 | 3,195 |
| 2005-06-07 | 638 | 639 | 632 | 635 | 86,000 | 3,175 |
| 2005-06-06 | 637 | 643 | 636 | 638 | 57,000 | 3,190 |
| 2005-06-03 | 648 | 653 | 644 | 646 | 117,000 | 3,230 |
| 2005-06-02 | 653 | 659 | 645 | 646 | 173,000 | 3,230 |
| 2005-06-01 | 647 | 656 | 645 | 655 | 227,000 | 3,275 |
| 2005-05-31 | 641 | 650 | 640 | 649 | 115,000 | 3,245 |
| 2005-05-30 | 632 | 646 | 632 | 640 | 111,000 | 3,200 |
| 2005-05-27 | 626 | 633 | 626 | 631 | 145,000 | 3,155 |
| 2005-05-26 | 633 | 637 | 628 | 636 | 79,000 | 3,180 |
| 2005-05-25 | 630 | 632 | 623 | 627 | 118,000 | 3,135 |
| 2005-05-24 | 638 | 639 | 631 | 631 | 75,000 | 3,155 |
| 2005-05-23 | 629 | 638 | 627 | 637 | 105,000 | 3,185 |
| 2005-05-20 | 644 | 645 | 627 | 628 | 128,000 | 3,140 |
| 2005-05-19 | 640 | 645 | 633 | 634 | 115,000 | 3,170 |
| 2005-05-18 | 641 | 641 | 631 | 636 | 166,000 | 3,180 |
| 2005-05-17 | 638 | 644 | 628 | 632 | 155,000 | 3,160 |
| 2005-05-16 | 639 | 647 | 628 | 628 | 136,000 | 3,140 |
| 2005-05-13 | 639 | 644 | 636 | 636 | 102,000 | 3,180 |
| 2005-05-12 | 638 | 642 | 634 | 639 | 129,000 | 3,195 |
| 2005-05-11 | 641 | 641 | 635 | 637 | 87,000 | 3,185 |
| 2005-05-10 | 645 | 645 | 637 | 642 | 90,000 | 3,210 |
| 2005-05-09 | 639 | 645 | 636 | 642 | 166,000 | 3,210 |
| 2005-05-06 | 647 | 650 | 636 | 639 | 267,000 | 3,195 |
| 2005-05-02 | 625 | 637 | 620 | 634 | 232,000 | 3,170 |
| 2005-04-28 | 632 | 636 | 625 | 632 | 283,000 | 3,160 |
| 2005-04-27 | 634 | 634 | 627 | 631 | 119,000 | 3,155 |
| 2005-04-26 | 631 | 636 | 625 | 634 | 267,000 | 3,170 |
| 2005-04-25 | 636 | 650 | 635 | 641 | 137,000 | 3,205 |
| 2005-04-22 | 648 | 650 | 641 | 646 | 114,000 | 3,230 |
| 2005-04-21 | 638 | 648 | 630 | 638 | 160,000 | 3,190 |
| 2005-04-20 | 650 | 652 | 638 | 638 | 159,000 | 3,190 |
| 2005-04-19 | 650 | 656 | 642 | 652 | 301,000 | 3,260 |
| 2005-04-18 | 640 | 648 | 614 | 620 | 345,000 | 3,100 |
| 2005-04-15 | 656 | 660 | 647 | 647 | 266,000 | 3,235 |
| 2005-04-14 | 679 | 679 | 662 | 666 | 250,000 | 3,330 |
| 2005-04-13 | 689 | 689 | 669 | 675 | 178,000 | 3,375 |
| 2005-04-12 | 688 | 692 | 680 | 681 | 115,000 | 3,405 |
| 2005-04-11 | 690 | 691 | 682 | 688 | 118,000 | 3,440 |
| 2005-04-08 | 686 | 700 | 686 | 699 | 140,000 | 3,495 |
| 2005-04-07 | 680 | 695 | 680 | 695 | 125,000 | 3,475 |
| 2005-04-06 | 689 | 689 | 680 | 680 | 158,000 | 3,400 |
| 2005-04-05 | 694 | 699 | 687 | 689 | 148,000 | 3,445 |
| 2005-04-04 | 710 | 710 | 692 | 693 | 171,000 | 3,465 |
| 2005-04-01 | 709 | 710 | 690 | 710 | 188,000 | 3,550 |
| 2005-03-31 | 700 | 709 | 685 | 709 | 137,000 | 3,545 |
| 2005-03-30 | 695 | 701 | 688 | 700 | 111,000 | 3,500 |
| 2005-03-29 | 702 | 705 | 693 | 696 | 149,000 | 3,480 |
| 2005-03-28 | 702 | 705 | 699 | 701 | 60,000 | 3,505 |
| 2005-03-25 | 705 | 705 | 694 | 705 | 79,000 | 3,525 |
| 2005-03-24 | 701 | 706 | 699 | 699 | 102,000 | 3,495 |
| 2005-03-23 | 709 | 709 | 694 | 703 | 221,000 | 3,515 |
| 2005-03-22 | 696 | 710 | 696 | 708 | 200,000 | 3,540 |
| 2005-03-18 | 701 | 701 | 694 | 695 | 122,000 | 3,475 |
| 2005-03-17 | 700 | 702 | 695 | 700 | 143,000 | 3,500 |
| 2005-03-16 | 697 | 702 | 696 | 700 | 174,000 | 3,500 |
| 2005-03-15 | 704 | 704 | 694 | 694 | 108,000 | 3,470 |
| 2005-03-14 | 698 | 703 | 697 | 699 | 199,000 | 3,495 |
| 2005-03-11 | 698 | 700 | 691 | 697 | 436,000 | 3,485 |
| 2005-03-10 | 693 | 699 | 685 | 695 | 106,000 | 3,475 |
| 2005-03-09 | 693 | 696 | 687 | 692 | 116,000 | 3,460 |
| 2005-03-08 | 686 | 693 | 685 | 687 | 91,000 | 3,435 |
| 2005-03-07 | 697 | 697 | 689 | 694 | 93,000 | 3,470 |
| 2005-03-04 | 694 | 698 | 688 | 698 | 71,000 | 3,490 |
| 2005-03-03 | 690 | 700 | 690 | 693 | 168,000 | 3,465 |
| 2005-03-02 | 700 | 700 | 689 | 690 | 230,000 | 3,450 |
| 2005-03-01 | 696 | 707 | 691 | 707 | 338,000 | 3,535 |
| 2005-02-28 | 680 | 710 | 679 | 695 | 270,000 | 3,475 |
| 2005-02-25 | 678 | 683 | 670 | 678 | 196,000 | 3,390 |
| 2005-02-24 | 667 | 677 | 665 | 676 | 167,000 | 3,380 |
| 2005-02-23 | 652 | 669 | 650 | 661 | 221,000 | 3,305 |
| 2005-02-22 | 666 | 666 | 652 | 652 | 101,000 | 3,260 |
| 2005-02-21 | 661 | 669 | 658 | 661 | 78,000 | 3,305 |
| 2005-02-18 | 673 | 673 | 657 | 657 | 150,000 | 3,285 |
| 2005-02-17 | 669 | 673 | 669 | 672 | 99,000 | 3,360 |
| 2005-02-16 | 677 | 677 | 667 | 668 | 94,000 | 3,340 |
| 2005-02-15 | 674 | 678 | 674 | 674 | 63,000 | 3,370 |
| 2005-02-14 | 677 | 682 | 672 | 672 | 176,000 | 3,360 |
| 2005-02-10 | 666 | 674 | 666 | 672 | 64,000 | 3,360 |
| 2005-02-09 | 669 | 674 | 665 | 666 | 139,000 | 3,330 |
| 2005-02-08 | 679 | 679 | 671 | 671 | 60,000 | 3,355 |
| 2005-02-07 | 666 | 679 | 666 | 679 | 110,000 | 3,395 |
| 2005-02-04 | 672 | 677 | 667 | 670 | 96,000 | 3,350 |
| 2005-02-03 | 659 | 677 | 659 | 671 | 114,000 | 3,355 |
| 2005-02-02 | 672 | 675 | 666 | 669 | 175,000 | 3,345 |
| 2005-02-01 | 670 | 674 | 668 | 671 | 92,000 | 3,355 |
| 2005-01-31 | 668 | 676 | 664 | 673 | 169,000 | 3,365 |
| 2005-01-28 | 667 | 667 | 657 | 660 | 56,000 | 3,300 |
| 2005-01-27 | 670 | 670 | 664 | 667 | 63,000 | 3,335 |
| 2005-01-26 | 666 | 670 | 662 | 669 | 61,000 | 3,345 |
| 2005-01-25 | 662 | 668 | 660 | 666 | 94,000 | 3,330 |
| 2005-01-24 | 658 | 669 | 651 | 663 | 124,000 | 3,315 |
| 2005-01-21 | 646 | 655 | 646 | 654 | 59,000 | 3,270 |
| 2005-01-20 | 662 | 662 | 643 | 643 | 80,000 | 3,215 |
| 2005-01-19 | 655 | 666 | 655 | 662 | 60,000 | 3,310 |
| 2005-01-18 | 670 | 670 | 655 | 655 | 165,000 | 3,275 |
| 2005-01-17 | 663 | 673 | 661 | 672 | 106,000 | 3,360 |
| 2005-01-14 | 653 | 663 | 641 | 659 | 200,000 | 3,295 |
| 2005-01-13 | 648 | 656 | 647 | 653 | 110,000 | 3,265 |
| 2005-01-12 | 669 | 669 | 645 | 647 | 100,000 | 3,235 |
| 2005-01-11 | 666 | 670 | 662 | 670 | 56,000 | 3,350 |
| 2005-01-07 | 665 | 665 | 652 | 656 | 70,000 | 3,280 |
| 2005-01-06 | 655 | 668 | 655 | 656 | 130,000 | 3,280 |
| 2005-01-05 | 679 | 679 | 655 | 655 | 114,000 | 3,275 |
| 2005-01-04 | 675 | 680 | 675 | 679 | 108,000 | 3,395 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株
